Lightwave Logic Inc (LWLG)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.16279069767 | 1.72 | 1.85 | 1.67 | 452532 | 1.75235204 | CS |
| 4 | -0.12 | -6.45161290323 | 1.86 | 2.08 | 1.67 | 551100 | 1.87556222 | CS |
| 12 | -1.2 | -40.8163265306 | 2.94 | 3.04 | 1.67 | 883822 | 2.19699251 | CS |
| 26 | -1.11 | -38.9473684211 | 2.85 | 4.23 | 1.67 | 759634 | 2.64106594 | CS |
| 52 | -3.28 | -65.3386454183 | 5.02 | 5.295 | 1.67 | 709290 | 3.13222617 | CS |
| 156 | -5.76 | -76.8 | 7.5 | 13.59 | 1.67 | 778652 | 5.79527074 | CS |
| 260 | -10.14 | -85.3535353535 | 11.88 | 20.3 | 1.67 | 811237 | 6.93458608 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 1.74 | -0.05 | -2.52 | 1.8 | 1.8 | 1.685 | 433821 |
| 1738884900 | 1.785 | -0.01 | -0.28 | 1.8 | 1.85 | 1.74 | 422998 |
| 1738798500 | 1.79 | 0.05 | 2.87 | 1.74 | 1.8 | 1.705 | 380656 |
| 1738712100 | 1.74 | 0.02 | 1.16 | 1.71 | 1.7552 | 1.67 | 607975 |
| 1738625700 | 1.72 | -0.08 | -4.44 | 1.78 | 1.784 | 1.7 | 625315 |
| 1738366500 | 1.8 | -0.07 | -3.74 | 1.9 | 1.95 | 1.78 | 603591 |
| 1738280100 | 1.87 | 0.01 | 0.54 | 1.89 | 1.95 | 1.8509 | 382890 |
| 1738193700 | 1.86 | 0.02 | 1.09 | 1.84 | 1.88 | 1.8 | 510831 |
| 1738107300 | 1.84 | -0.05 | -2.65 | 1.9 | 1.9 | 1.75 | 499263 |
| 1738020900 | 1.89 | -0.08 | -4.06 | 1.93 | 1.93 | 1.8 | 703735 |
| 1737761700 | 1.97 | -0.01 | -0.51 | 1.99 | 2.025 | 1.935 | 363757 |
| 1737675300 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1737588900 | 1.98 | 0.03 | 1.54 | 1.96 | 2.07 | 1.925 | 542981 |
| 1737502500 | 1.95 | 0.09 | 4.84 | 1.88 | 2.04 | 1.86 | 684660 |
| 1737156900 | 1.86 | -0.06 | -3.13 | 1.94 | 1.95 | 1.81 | 564519 |
| 1737070500 | 1.92 | -0.15 | -7.25 | 2.08 | 2.08 | 1.865 | 729296 |
| 1736984100 | 2.07 | 0.12 | 6.15 | 2.04 | 2.08 | 1.9804 | 599418 |
| 1736897700 | 1.95 | 0.05 | 2.63 | 1.94 | 2 | 1.8525 | 536641 |
| 1736811300 | 1.9 | -0.04 | -2.06 | 1.86 | 1.915 | 1.805 | 906148 |
| 1736552100 | 1.94 | -0.27 | -12.22 | 1.85 | 1.985 | 1.68 | 2823575 |
| 1736379300 | 2.21 | -0.13 | -5.56 | 2.31 | 2.34 | 2.174 | 577646 |
| 1736292900 | 2.34 | -0.03 | -1.27 | 2.37 | 2.47 | 2.33 | 570247 |
| 1736206500 | 2.37 | -0.05 | -2.07 | 2.44 | 2.58 | 2.34 | 855043 |
| 1735947300 | 2.42 | 0.26 | 12.04 | 2.18 | 2.48 | 2.18 | 1406392 |
| 1735860900 | 2.16 | 0.06 | 2.86 | 2.19 | 2.42 | 2.125 | 1424343 |
| 1735688100 | 2.1 | 0.01 | 0.48 | 2.11 | 2.1583 | 2.05 | 651597 |
| 1735601700 | 2.09 | 0.04 | 1.95 | 2.04 | 2.12 | 1.99 | 765722 |
| 1735342500 | 2.05 | -0.07 | -3.30 | 2.09 | 2.1 | 1.98 | 675203 |
| 1735256100 | 2.12 | -0.02 | -0.93 | 2.16 | 2.17 | 2.0099999 | 762855 |
| 1735077840 | 2.14 | 0.08 | 3.88 | 2.07 | 2.15 | 1.98 | 742900 |
| 1734996900 | 2.06 | 0.1 | 5.10 | 1.96 | 2.24 | 1.9516 | 1051858 |
| 1734737700 | 1.96 | 0.13 | 7.10 | 1.81 | 2.075 | 1.7937 | 1418057 |
| 1734651300 | 1.83 | -0.1 | -5.18 | 1.95 | 2.04 | 1.825 | 1264357 |
| 1734564900 | 1.93 | -0.18 | -8.53 | 2.13 | 2.32 | 1.9 | 2050418 |
| 1734478500 | 2.11 | -0.11 | -4.95 | 2.25 | 2.35 | 2.07 | 901511 |
| 1734392100 | 2.22 | 0.23 | 11.56 | 2.02 | 2.425 | 1.94 | 1923961 |
| 1734132900 | 1.99 | 0.21 | 11.80 | 1.86 | 1.99 | 1.82 | 1139075 |
| 1734046500 | 1.78 | -0.19 | -9.41 | 1.95 | 2.005 | 1.75 | 1742853 |
| 1733960100 | 1.965 | -0.69 | -25.85 | 2.62 | 2.705 | 1.76 | 4401145 |
| 1733873700 | 2.65 | -0.15 | -5.36 | 2.7599999 | 2.79 | 2.65 | 475966 |
| 1733787300 | 2.8 | -0.01 | -0.36 | 2.85 | 2.87 | 2.775 | 434908 |
| 1733528100 | 2.81 | 0.19 | 7.25 | 2.68 | 2.83 | 2.68 | 508955 |
| 1733441700 | 2.62 | -0.15 | -5.42 | 2.72 | 2.785 | 2.62 | 540015 |
| 1733355300 | 2.77 | 0.1 | 3.75 | 2.69 | 2.7799999 | 2.66 | 403809 |
| 1733268900 | 2.67 | -0.12 | -4.30 | 2.7799999 | 2.7799999 | 2.645 | 580249 |
| 1733182500 | 2.79 | -0.08 | -2.79 | 2.87 | 2.94 | 2.7601 | 720643 |
| 1732917840 | 2.87 | 0.07 | 2.50 | 2.85 | 2.98 | 2.85 | 422664 |
| 1732750500 | 2.8 | 0.08 | 2.94 | 2.74 | 2.92 | 2.74 | 552866 |
| 1732664100 | 2.72 | -0.1 | -3.55 | 2.79 | 2.89 | 2.715 | 757784 |
| 1732577700 | 2.82 | -0.16 | -5.37 | 2.96 | 3.05 | 2.82 | 3059327 |
| 1732318500 | 2.98 | 0.14 | 4.75 | 2.87 | 3.025 | 2.71 | 593151 |
| 1732232100 | 2.845 | 0.08 | 2.71 | 2.77 | 2.95 | 2.77 | 653093 |
| 1732145700 | 2.77 | -0.18 | -6.10 | 2.94 | 2.97 | 2.6549999 | 718450 |
| 1732059300 | 2.95 | 0.08 | 2.79 | 2.81 | 2.96 | 2.7599999 | 579664 |
| 1731972900 | 2.87 | -0.01 | -0.35 | 2.94 | 3 | 2.8 | 904457 |
| 1731713700 | 2.88 | 0 | 0.17 | 2.93 | 3.065 | 2.85 | 953596 |
| 1731627300 | 2.875 | -0.09 | -2.87 | 3.0299999 | 3.0891 | 2.87 | 878369 |
| 1731540900 | 2.96 | -0.74 | -20.00 | 3.33 | 3.43 | 2.795 | 2268253 |
| 1731454500 | 3.7 | -0.19 | -4.88 | 3.85 | 3.88 | 3.65 | 649240 |
| 1731368100 | 3.89 | 0.15 | 4.01 | 3.78 | 3.9 | 3.645 | 757354 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
